38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 3 | 20231215 | 205100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 4 | 20231215 | 205000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 5 | 20231215 | 204900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 6 | 20231215 | 204800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 7 | 20231215 | 204700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 8 | 20231215 | 204600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 9 | 20231215 | 204500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 10 | 20231215 | 204400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 11 | 20231215 | 204300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 12 | 20231215 | 204200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 13 | 20231215 | 204100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 14 | 20231215 | 204000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 15 | 20231215 | 203900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 16 | 20231215 | 203800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 17 | 20231215 | 203700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 18 | 20231215 | 203600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 19 | 20231215 | 203500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 20 | 20231215 | 203400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 21 | 20231215 | 203300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 22 | 20231215 | 203200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 23 | 20231215 | 203100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 24 | 20231215 | 203000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 25 | 20231215 | 202900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 26 | 20231215 | 202800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 27 | 20231215 | 202700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 28 | 20231215 | 202600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 29 | 20231215 | 202500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 30 | 20231215 | 202400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 31 | 20231215 | 202300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 32 | 20231215 | 202200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 33 | 20231215 | 202100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 34 | 20231215 | 202000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 35 | 20231215 | 201900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 36 | 20231215 | 201800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 37 | 20231215 | 201700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 38 | 20231215 | 201600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 39 | 20231215 | 201500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 40 | 20231215 | 201400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 41 | 20231215 | 201300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 42 | 20231215 | 201200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 43 | 20231215 | 201100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 44 | 20231215 | 201000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 45 | 20231215 | 200900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 46 | 20231215 | 200800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 47 | 20231215 | 200700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 48 | 20231215 | 200600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 49 | 20231215 | 200500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 50 | 20231215 | 200400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 51 | 20231215 | 200300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 52 | 20231215 | 200200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 53 | 20231215 | 200100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 54 | 20231215 | 200000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 55 | 20231215 | 195900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 56 | 20231215 | 195800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 57 | 20231215 | 195700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 58 | 20231215 | 195600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 59 | 20231215 | 195500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 60 | 20231215 | 195400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 61 | 20231215 | 195300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 62 | 20231215 | 195200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 63 | 20231215 | 195100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 64 | 20231215 | 195000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 65 | 20231215 | 194900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 66 | 20231215 | 194800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 67 | 20231215 | 194700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 68 | 20231215 | 194600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 69 | 20231215 | 194500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 70 | 20231215 | 194400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 71 | 20231215 | 194300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 72 | 20231215 | 194200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 73 | 20231215 | 194100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 74 | 20231215 | 194000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 75 | 20231215 | 193900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 76 | 20231215 | 193800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 77 | 20231215 | 193700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 78 | 20231215 | 193600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 79 | 20231215 | 193500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 80 | 20231215 | 193400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 81 | 20231215 | 193300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 82 | 20231215 | 193200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 83 | 20231215 | 193100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 84 | 20231215 | 193000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 85 | 20231215 | 192900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 86 | 20231215 | 192800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 87 | 20231215 | 192700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 88 | 20231215 | 192600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 89 | 20231215 | 192500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 90 | 20231215 | 192400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 91 | 20231215 | 192300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 92 | 20231215 | 192200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 93 | 20231215 | 192100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 94 | 20231215 | 192000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 95 | 20231215 | 191900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 96 | 20231215 | 191800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 97 | 20231215 | 191700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 98 | 20231215 | 191600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 99 | 20231215 | 191500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 100 | 20231215 | 191400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 101 | 20231215 | 191300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 102 | 20231215 | 191200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 103 | 20231215 | 191100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 104 | 20231215 | 191000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 105 | 20231215 | 190900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 106 | 20231215 | 190800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 107 | 20231215 | 190700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 108 | 20231215 | 190600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 109 | 20231215 | 190500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 110 | 20231215 | 190400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 111 | 20231215 | 190300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 112 | 20231215 | 190200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 113 | 20231215 | 190100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 114 | 20231215 | 190000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 115 | 20231215 | 185900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 116 | 20231215 | 185800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 117 | 20231215 | 185700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 118 | 20231215 | 185600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 119 | 20231215 | 185500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 120 | 20231215 | 185400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 121 | 20231215 | 185300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 122 | 20231215 | 185200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 123 | 20231215 | 185100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 124 | 20231215 | 185000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 125 | 20231215 | 184900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 126 | 20231215 | 184800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 127 | 20231215 | 184700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 128 | 20231215 | 184600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 129 | 20231215 | 184500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 130 | 20231215 | 184400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 131 | 20231215 | 184300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 132 | 20231215 | 184200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 133 | 20231215 | 184100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 134 | 20231215 | 184000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 135 | 20231215 | 183900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 136 | 20231215 | 183800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 137 | 20231215 | 183700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 138 | 20231215 | 183600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 139 | 20231215 | 183500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 140 | 20231215 | 183400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 141 | 20231215 | 183300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 142 | 20231215 | 183200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 143 | 20231215 | 183100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 144 | 20231215 | 183000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 145 | 20231215 | 182900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 146 | 20231215 | 182800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 147 | 20231215 | 182700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 148 | 20231215 | 182600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 149 | 20231215 | 182500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 150 | 20231215 | 182400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 151 | 20231215 | 182300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 152 | 20231215 | 182200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 153 | 20231215 | 182100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 154 | 20231215 | 182000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 155 | 20231215 | 181900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 156 | 20231215 | 181800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 157 | 20231215 | 181700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 158 | 20231215 | 181600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 159 | 20231215 | 181500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 160 | 20231215 | 181400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 161 | 20231215 | 181300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 162 | 20231215 | 181200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 163 | 20231215 | 181100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 164 | 20231215 | 181000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 165 | 20231215 | 180900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 166 | 20231215 | 180800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 167 | 20231215 | 180700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 168 | 20231215 | 180600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 169 | 20231215 | 180500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 170 | 20231215 | 180400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 171 | 20231215 | 180300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 172 | 20231215 | 180200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 173 | 20231215 | 180100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 174 | 20231215 | 180000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 175 | 20231215 | 175900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 176 | 20231215 | 175800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 177 | 20231215 | 175700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 178 | 20231215 | 175600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 179 | 20231215 | 175500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 180 | 20231215 | 175400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 181 | 20231215 | 175300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 182 | 20231215 | 175200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 183 | 20231215 | 175100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 184 | 20231215 | 175000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 185 | 20231215 | 174900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 186 | 20231215 | 174800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 187 | 20231215 | 174700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 188 | 20231215 | 174600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 189 | 20231215 | 174500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 190 | 20231215 | 174400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 191 | 20231215 | 174300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 192 | 20231215 | 174200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 193 | 20231215 | 174100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 194 | 20231215 | 174000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 195 | 20231215 | 173900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 196 | 20231215 | 173800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 197 | 20231215 | 173700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 198 | 20231215 | 173600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 199 | 20231215 | 173500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 200 | 20231215 | 173400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 201 | 20231215 | 173300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 202 | 20231215 | 173200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 203 | 20231215 | 173100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 204 | 20231215 | 173000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 205 | 20231215 | 172900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 206 | 20231215 | 172800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 207 | 20231215 | 172700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 208 | 20231215 | 172600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 209 | 20231215 | 172500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 210 | 20231215 | 172400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 211 | 20231215 | 172300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 212 | 20231215 | 172200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 213 | 20231215 | 172100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 214 | 20231215 | 172000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 215 | 20231215 | 171900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 216 | 20231215 | 171800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 217 | 20231215 | 171700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 218 | 20231215 | 171600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 219 | 20231215 | 171500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 220 | 20231215 | 171400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 221 | 20231215 | 171300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 222 | 20231215 | 171200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 223 | 20231215 | 171100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 224 | 20231215 | 171000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 225 | 20231215 | 170900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 226 | 20231215 | 170800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 227 | 20231215 | 170700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 228 | 20231215 | 170600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 229 | 20231215 | 170500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 230 | 20231215 | 170400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 231 | 20231215 | 170300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 232 | 20231215 | 170200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 233 | 20231215 | 170100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 234 | 20231215 | 170000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 235 | 20231215 | 165900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 236 | 20231215 | 165800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 237 | 20231215 | 165700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 238 | 20231215 | 165600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 239 | 20231215 | 165500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 240 | 20231215 | 165400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 241 | 20231215 | 165300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 242 | 20231215 | 165200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 243 | 20231215 | 165100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 244 | 20231215 | 165000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 245 | 20231215 | 164900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 246 | 20231215 | 164800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 247 | 20231215 | 164700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 248 | 20231215 | 164600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 249 | 20231215 | 164500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 250 | 20231215 | 164400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 251 | 20231215 | 164300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 252 | 20231215 | 164200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 253 | 20231215 | 164100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 254 | 20231215 | 164000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 255 | 20231215 | 163900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 256 | 20231215 | 163800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 257 | 20231215 | 163700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 258 | 20231215 | 163600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 259 | 20231215 | 163500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 260 | 20231215 | 163400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 261 | 20231215 | 163300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 262 | 20231215 | 163200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 263 | 20231215 | 163100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 264 | 20231215 | 163000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 265 | 20231215 | 162900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 266 | 20231215 | 162800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 267 | 20231215 | 162700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 268 | 20231215 | 162600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 269 | 20231215 | 162500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 270 | 20231215 | 162400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 271 | 20231215 | 162300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 272 | 20231215 | 162200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 273 | 20231215 | 162100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 274 | 20231215 | 162000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 275 | 20231215 | 161900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 276 | 20231215 | 161800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 277 | 20231215 | 161700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 278 | 20231215 | 161600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 279 | 20231215 | 161500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 280 | 20231215 | 161400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 281 | 20231215 | 161300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 282 | 20231215 | 161200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 283 | 20231215 | 161100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 284 | 20231215 | 161000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 285 | 20231215 | 160900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 286 | 20231215 | 160800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 287 | 20231215 | 160700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 288 | 20231215 | 160600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 289 | 20231215 | 160500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 290 | 20231215 | 160400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 291 | 20231215 | 160300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 292 | 20231215 | 160200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 293 | 20231215 | 160100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 294 | 20231215 | 160000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 295 | 20231215 | 155900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 296 | 20231215 | 155800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 297 | 20231215 | 155700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 298 | 20231215 | 155600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 299 | 20231215 | 155500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 300 | 20231215 | 155400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 301 | 20231215 | 155300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 302 | 20231215 | 155200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 303 | 20231215 | 155100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 304 | 20231215 | 155000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 305 | 20231215 | 154900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 306 | 20231215 | 154800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 307 | 20231215 | 154700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 308 | 20231215 | 154600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 309 | 20231215 | 154500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 310 | 20231215 | 154400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 311 | 20231215 | 154300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 312 | 20231215 | 154200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 313 | 20231215 | 154100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 314 | 20231215 | 154000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 315 | 20231215 | 153900 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 316 | 20231215 | 153800 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 317 | 20231215 | 153700 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 318 | 20231215 | 153600 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 319 | 20231215 | 153500 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 320 | 20231215 | 153400 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 321 | 20231215 | 153300 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 322 | 20231215 | 153200 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 323 | 20231215 | 153100 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 0 |
| 324 | 20231215 | 153000 | 22860147750 | 49900 | 49900 | 49900 | 49900 | 20594 |
| 325 | 20231215 | 152900 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 326 | 20231215 | 152800 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 327 | 20231215 | 152700 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 328 | 20231215 | 152600 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 329 | 20231215 | 152500 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 330 | 20231215 | 152400 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 331 | 20231215 | 152300 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 332 | 20231215 | 152200 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 333 | 20231215 | 152100 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 334 | 20231215 | 152000 | 21832507150 | 49750 | 49750 | 49750 | 49750 | 0 |
| 335 | 20231215 | 151900 | 21832507150 | 49750 | 49800 | 49900 | 49750 | 3687 |
| 336 | 20231215 | 151800 | 21648764700 | 49850 | 49850 | 49850 | 49800 | 494 |
| 337 | 20231215 | 151700 | 21624142250 | 49850 | 49850 | 49850 | 49800 | 1862 |
| 338 | 20231215 | 151600 | 21531322350 | 49850 | 49850 | 49900 | 49800 | 1052 |
| 339 | 20231215 | 151500 | 21478883300 | 49850 | 49850 | 49900 | 49800 | 3577 |
| 340 | 20231215 | 151400 | 21300595850 | 49900 | 49850 | 49900 | 49850 | 282 |
| 341 | 20231215 | 151300 | 21286525550 | 49900 | 49900 | 49900 | 49850 | 220 |
| 342 | 20231215 | 151200 | 21275549050 | 49850 | 49900 | 49900 | 49850 | 253 |
| 343 | 20231215 | 151100 | 21262928100 | 49900 | 49850 | 49900 | 49850 | 180 |
| 344 | 20231215 | 151000 | 21253947650 | 49850 | 49850 | 49900 | 49800 | 269 |
| 345 | 20231215 | 150900 | 21240535600 | 49900 | 49900 | 49900 | 49800 | 1441 |
| 346 | 20231215 | 150800 | 21168705500 | 49900 | 49850 | 49900 | 49800 | 754 |
| 347 | 20231215 | 150700 | 21131113900 | 49850 | 49850 | 49900 | 49800 | 512 |
| 348 | 20231215 | 150600 | 21105586950 | 49850 | 49900 | 49900 | 49850 | 271 |
| 349 | 20231215 | 150500 | 21092067150 | 49900 | 49850 | 49900 | 49850 | 284 |
| 350 | 20231215 | 150400 | 21077898550 | 49850 | 49900 | 49900 | 49850 | 387 |
| 351 | 20231215 | 150300 | 21058594800 | 49900 | 49850 | 49900 | 49800 | 566 |
| 352 | 20231215 | 150200 | 21030372300 | 49900 | 49850 | 49900 | 49800 | 346 |
| 353 | 20231215 | 150100 | 21013110250 | 49850 | 49900 | 49950 | 49850 | 2158 |
| 354 | 20231215 | 150000 | 20905436600 | 49950 | 49950 | 50000 | 49900 | 1472 |
| 355 | 20231215 | 145900 | 20831905700 | 49950 | 49950 | 49950 | 49900 | 813 |
| 356 | 20231215 | 145800 | 20791296850 | 49950 | 49900 | 49950 | 49900 | 1263 |
| 357 | 20231215 | 145700 | 20728235250 | 49850 | 49850 | 49900 | 49850 | 1581 |
| 358 | 20231215 | 145600 | 20649369300 | 49850 | 49850 | 49850 | 49800 | 547 |
| 359 | 20231215 | 145500 | 20622101750 | 49850 | 49850 | 49900 | 49850 | 696 |
| 360 | 20231215 | 145400 | 20587395200 | 49850 | 49850 | 49850 | 49800 | 1217 |
| 361 | 20231215 | 145300 | 20526733200 | 49800 | 49800 | 49850 | 49750 | 1307 |
| 362 | 20231215 | 145200 | 20461597900 | 49800 | 49800 | 49800 | 49700 | 740 |
| 363 | 20231215 | 145100 | 20424746800 | 49800 | 49800 | 49800 | 49700 | 822 |
| 364 | 20231215 | 145000 | 20383835600 | 49750 | 49800 | 49800 | 49750 | 567 |
| 365 | 20231215 | 144900 | 20355599500 | 49800 | 49800 | 49800 | 49750 | 805 |
| 366 | 20231215 | 144800 | 20315530150 | 49800 | 49800 | 49800 | 49750 | 618 |
| 367 | 20231215 | 144700 | 20284760850 | 49800 | 49800 | 49800 | 49750 | 591 |
| 368 | 20231215 | 144600 | 20255342900 | 49750 | 49800 | 49800 | 49750 | 1725 |
| 369 | 20231215 | 144500 | 20169497550 | 49800 | 49750 | 49800 | 49700 | 1810 |
| 370 | 20231215 | 144400 | 20079445600 | 49750 | 49750 | 49750 | 49700 | 405 |
| 371 | 20231215 | 144300 | 20059300150 | 49750 | 49700 | 49750 | 49650 | 690 |
| 372 | 20231215 | 144200 | 20024991850 | 49700 | 49700 | 49700 | 49650 | 695 |
| 373 | 20231215 | 144100 | 19990451450 | 49700 | 49700 | 49700 | 49650 | 440 |
| 374 | 20231215 | 144000 | 19968584350 | 49700 | 49700 | 49700 | 49650 | 864 |
| 375 | 20231215 | 143900 | 19925643950 | 49650 | 49600 | 49700 | 49600 | 2255 |
| 376 | 20231215 | 143800 | 19813666350 | 49600 | 49600 | 49650 | 49600 | 1364 |
| 377 | 20231215 | 143700 | 19746003050 | 49600 | 49600 | 49650 | 49550 | 745 |
| 378 | 20231215 | 143600 | 19709048350 | 49500 | 49600 | 49600 | 49500 | 824 |
| 379 | 20231215 | 143500 | 19668190250 | 49600 | 49600 | 49600 | 49550 | 533 |
| 380 | 20231215 | 143400 | 19641757150 | 49600 | 49600 | 49600 | 49550 | 1028 |
| 381 | 20231215 | 143300 | 19590796950 | 49600 | 49600 | 49600 | 49550 | 337 |
| 382 | 20231215 | 143200 | 19574090600 | 49550 | 49600 | 49600 | 49550 | 171 |
| 383 | 20231215 | 143100 | 19565610400 | 49600 | 49600 | 49600 | 49550 | 621 |
| 384 | 20231215 | 143000 | 19534809750 | 49550 | 49600 | 49600 | 49550 | 261 |
| 385 | 20231215 | 142900 | 19521865800 | 49600 | 49550 | 49600 | 49550 | 406 |
| 386 | 20231215 | 142800 | 19501743200 | 49600 | 49550 | 49600 | 49550 | 193 |
| 387 | 20231215 | 142700 | 19492175300 | 49550 | 49550 | 49550 | 49500 | 311 |
| 388 | 20231215 | 142600 | 19476766750 | 49550 | 49550 | 49550 | 49500 | 485 |
| 389 | 20231215 | 142500 | 19452735750 | 49550 | 49550 | 49550 | 49550 | 175 |
| 390 | 20231215 | 142400 | 19444064500 | 49550 | 49500 | 49550 | 49450 | 2203 |
| 391 | 20231215 | 142300 | 19335016850 | 49450 | 49500 | 49500 | 49450 | 501 |
| 392 | 20231215 | 142200 | 19310235600 | 49500 | 49500 | 49500 | 49450 | 329 |
| 393 | 20231215 | 142100 | 19293960350 | 49500 | 49500 | 49500 | 49450 | 152 |
| 394 | 20231215 | 142000 | 19286437050 | 49500 | 49500 | 49500 | 49450 | 398 |
| 395 | 20231215 | 141900 | 19266747150 | 49500 | 49450 | 49500 | 49400 | 461 |
| 396 | 20231215 | 141800 | 19243943950 | 49450 | 49500 | 49500 | 49450 | 496 |
| 397 | 20231215 | 141700 | 19219407050 | 49500 | 49450 | 49500 | 49450 | 462 |
| 398 | 20231215 | 141600 | 19196551050 | 49450 | 49400 | 49450 | 49350 | 792 |
| 399 | 20231215 | 141500 | 19157418100 | 49400 | 49450 | 49450 | 49350 | 1095 |
| 400 | 20231215 | 141400 | 19103315650 | 49400 | 49350 | 49450 | 49350 | 1665 |
| 401 | 20231215 | 141300 | 19021088450 | 49350 | 49450 | 49450 | 49350 | 838 |
| 402 | 20231215 | 141200 | 18979698500 | 49450 | 49500 | 49500 | 49400 | 306 |
| 403 | 20231215 | 141100 | 18964565700 | 49400 | 49450 | 49500 | 49400 | 585 |
| 404 | 20231215 | 141000 | 18935644200 | 49450 | 49500 | 49500 | 49400 | 646 |
| 405 | 20231215 | 140900 | 18903695200 | 49500 | 49500 | 49550 | 49450 | 1568 |
| 406 | 20231215 | 140800 | 18826106050 | 49450 | 49550 | 49600 | 49450 | 1860 |
| 407 | 20231215 | 140700 | 18734033200 | 49550 | 49600 | 49650 | 49500 | 4011 |
| 408 | 20231215 | 140600 | 18535361350 | 49650 | 49650 | 49650 | 49600 | 568 |
| 409 | 20231215 | 140500 | 18507182000 | 49650 | 49650 | 49650 | 49600 | 191 |
| 410 | 20231215 | 140400 | 18497703250 | 49650 | 49650 | 49650 | 49600 | 177 |
| 411 | 20231215 | 140300 | 18488917200 | 49700 | 49650 | 49700 | 49600 | 244 |
| 412 | 20231215 | 140200 | 18476800850 | 49650 | 49700 | 49700 | 49600 | 184 |
| 413 | 20231215 | 140100 | 18467660300 | 49600 | 49700 | 49700 | 49600 | 339 |
| 414 | 20231215 | 140000 | 18450834250 | 49700 | 49700 | 49700 | 49650 | 172 |
| 415 | 20231215 | 135900 | 18442288650 | 49700 | 49650 | 49700 | 49650 | 495 |
| 416 | 20231215 | 135800 | 18417705900 | 49700 | 49700 | 49700 | 49650 | 241 |
| 417 | 20231215 | 135700 | 18405735300 | 49700 | 49700 | 49700 | 49600 | 428 |
| 418 | 20231215 | 135600 | 18384471350 | 49700 | 49650 | 49700 | 49600 | 757 |
| 419 | 20231215 | 135500 | 18346874800 | 49700 | 49650 | 49700 | 49650 | 273 |
| 420 | 20231215 | 135400 | 18333316000 | 49650 | 49650 | 49650 | 49650 | 183 |
| 421 | 20231215 | 135300 | 18324230050 | 49650 | 49650 | 49650 | 49650 | 813 |
| 422 | 20231215 | 135200 | 18283864600 | 49650 | 49650 | 49650 | 49600 | 193 |
| 423 | 20231215 | 135100 | 18274284350 | 49650 | 49650 | 49650 | 49650 | 165 |
| 424 | 20231215 | 135000 | 18266092100 | 49650 | 49650 | 49650 | 49650 | 126 |
| 425 | 20231215 | 134900 | 18259836200 | 49650 | 49600 | 49650 | 49600 | 159 |
| 426 | 20231215 | 134800 | 18251941900 | 49650 | 49650 | 49650 | 49600 | 338 |
| 427 | 20231215 | 134700 | 18235169150 | 49650 | 49600 | 49650 | 49600 | 147 |
| 428 | 20231215 | 134600 | 18227874100 | 49550 | 49600 | 49600 | 49550 | 466 |
| 429 | 20231215 | 134500 | 18204762500 | 49550 | 49600 | 49650 | 49550 | 1040 |
| 430 | 20231215 | 134400 | 18153182000 | 49600 | 49650 | 49700 | 49600 | 218 |
| 431 | 20231215 | 134300 | 18142357500 | 49700 | 49700 | 49700 | 49600 | 1067 |
| 432 | 20231215 | 134200 | 18089416050 | 49700 | 49600 | 49700 | 49600 | 388 |
| 433 | 20231215 | 134100 | 18070153400 | 49650 | 49700 | 49700 | 49650 | 1016 |
| 434 | 20231215 | 134000 | 18019698300 | 49700 | 49700 | 49700 | 49650 | 127 |
| 435 | 20231215 | 133900 | 18013386500 | 49650 | 49700 | 49700 | 49650 | 174 |
| 436 | 20231215 | 133800 | 18004739900 | 49700 | 49700 | 49700 | 49700 | 119 |
| 437 | 20231215 | 133700 | 17998825600 | 49700 | 49650 | 49750 | 49650 | 290 |
| 438 | 20231215 | 133600 | 17984418100 | 49650 | 49700 | 49750 | 49650 | 460 |
| 439 | 20231215 | 133500 | 17961559900 | 49750 | 49750 | 49750 | 49700 | 941 |
| 440 | 20231215 | 133400 | 17914790900 | 49750 | 49750 | 49750 | 49700 | 66 |
| 441 | 20231215 | 133300 | 17911508400 | 49700 | 49700 | 49700 | 49650 | 511 |
| 442 | 20231215 | 133200 | 17886112700 | 49650 | 49700 | 49700 | 49650 | 636 |
| 443 | 20231215 | 133100 | 17854509050 | 49750 | 49750 | 49750 | 49700 | 223 |
| 444 | 20231215 | 133000 | 17843423350 | 49700 | 49700 | 49700 | 49650 | 1497 |
| 445 | 20231215 | 132900 | 17769022650 | 49700 | 49700 | 49700 | 49650 | 305 |
| 446 | 20231215 | 132800 | 17753864350 | 49700 | 49700 | 49700 | 49700 | 183 |
| 447 | 20231215 | 132700 | 17744769250 | 49650 | 49600 | 49700 | 49600 | 82 |
| 448 | 20231215 | 132600 | 17740698750 | 49600 | 49650 | 49650 | 49600 | 336 |
| 449 | 20231215 | 132500 | 17724017900 | 49650 | 49650 | 49700 | 49600 | 418 |
| 450 | 20231215 | 132400 | 17703269450 | 49600 | 49650 | 49650 | 49600 | 579 |
| 451 | 20231215 | 132300 | 17674528650 | 49650 | 49600 | 49650 | 49600 | 229 |
| 452 | 20231215 | 132200 | 17663162200 | 49600 | 49600 | 49650 | 49600 | 150 |
| 453 | 20231215 | 132100 | 17655721650 | 49650 | 49650 | 49650 | 49650 | 44 |
| 454 | 20231215 | 132000 | 17653537050 | 49650 | 49600 | 49650 | 49600 | 41 |
| 455 | 20231215 | 131900 | 17651502150 | 49650 | 49650 | 49650 | 49600 | 324 |
| 456 | 20231215 | 131800 | 17635416900 | 49550 | 49650 | 49650 | 49550 | 1133 |
| 457 | 20231215 | 131700 | 17579226800 | 49650 | 49650 | 49650 | 49650 | 405 |
| 458 | 20231215 | 131600 | 17559118550 | 49650 | 49650 | 49650 | 49650 | 54 |
| 459 | 20231215 | 131500 | 17556437450 | 49650 | 49650 | 49650 | 49650 | 387 |
| 460 | 20231215 | 131400 | 17537222900 | 49600 | 49650 | 49650 | 49600 | 53 |
| 461 | 20231215 | 131300 | 17534593850 | 49650 | 49600 | 49650 | 49600 | 142 |
| 462 | 20231215 | 131200 | 17527543600 | 49600 | 49600 | 49650 | 49600 | 144 |
| 463 | 20231215 | 131100 | 17520400150 | 49650 | 49600 | 49650 | 49600 | 306 |
| 464 | 20231215 | 131000 | 17505219300 | 49600 | 49600 | 49600 | 49600 | 54 |
| 465 | 20231215 | 130900 | 17502540900 | 49600 | 49550 | 49600 | 49550 | 70 |
| 466 | 20231215 | 130800 | 17499071400 | 49600 | 49550 | 49600 | 49550 | 413 |
| 467 | 20231215 | 130700 | 17478606950 | 49500 | 49550 | 49550 | 49500 | 525 |
| 468 | 20231215 | 130600 | 17452604200 | 49500 | 49550 | 49550 | 49500 | 265 |
| 469 | 20231215 | 130500 | 17439482700 | 49550 | 49550 | 49550 | 49500 | 92 |
| 470 | 20231215 | 130400 | 17434926600 | 49500 | 49550 | 49550 | 49500 | 275 |
| 471 | 20231215 | 130300 | 17421302900 | 49550 | 49500 | 49550 | 49500 | 138 |
| 472 | 20231215 | 130200 | 17414466600 | 49550 | 49500 | 49550 | 49500 | 231 |
| 473 | 20231215 | 130100 | 17403024300 | 49550 | 49500 | 49550 | 49500 | 328 |
| 474 | 20231215 | 130000 | 17386779400 | 49500 | 49500 | 49550 | 49500 | 107 |
| 475 | 20231215 | 125900 | 17381480700 | 49500 | 49550 | 49600 | 49500 | 2255 |
| 476 | 20231215 | 125800 | 17269758150 | 49550 | 49600 | 49600 | 49550 | 567 |
| 477 | 20231215 | 125700 | 17241656550 | 49600 | 49600 | 49600 | 49600 | 1244 |
| 478 | 20231215 | 125600 | 17179954150 | 49650 | 49650 | 49650 | 49600 | 472 |
| 479 | 20231215 | 125500 | 17156537400 | 49650 | 49700 | 49700 | 49600 | 395 |
| 480 | 20231215 | 125400 | 17136941750 | 49600 | 49650 | 49700 | 49600 | 2143 |
| 481 | 20231215 | 125300 | 17030542050 | 49700 | 49700 | 49700 | 49650 | 194 |
| 482 | 20231215 | 125200 | 17020907400 | 49700 | 49700 | 49700 | 49650 | 323 |
| 483 | 20231215 | 125100 | 17004854400 | 49700 | 49750 | 49750 | 49700 | 1778 |
| 484 | 20231215 | 125000 | 16916484650 | 49750 | 49750 | 49750 | 49700 | 95 |
| 485 | 20231215 | 124900 | 16911758900 | 49750 | 49700 | 49750 | 49700 | 82 |
| 486 | 20231215 | 124800 | 16907681400 | 49700 | 49750 | 49750 | 49700 | 77 |
| 487 | 20231215 | 124700 | 16903851100 | 49750 | 49750 | 49750 | 49700 | 51 |
| 488 | 20231215 | 124600 | 16901314600 | 49750 | 49750 | 49750 | 49750 | 46 |
| 489 | 20231215 | 124500 | 16899026100 | 49700 | 49750 | 49750 | 49700 | 235 |
| 490 | 20231215 | 124400 | 16887338350 | 49750 | 49750 | 49750 | 49750 | 136 |
| 491 | 20231215 | 124300 | 16880572350 | 49750 | 49700 | 49750 | 49700 | 187 |
| 492 | 20231215 | 124200 | 16871270650 | 49750 | 49750 | 49750 | 49700 | 40 |
| 493 | 20231215 | 124100 | 16869280900 | 49700 | 49700 | 49750 | 49700 | 52 |
| 494 | 20231215 | 124000 | 16866694500 | 49700 | 49700 | 49750 | 49700 | 601 |
| 495 | 20231215 | 123900 | 16836821150 | 49700 | 49750 | 49750 | 49700 | 56 |
| 496 | 20231215 | 123800 | 16834037750 | 49700 | 49650 | 49750 | 49650 | 199 |
| 497 | 20231215 | 123700 | 16824141850 | 49750 | 49700 | 49750 | 49650 | 265 |
| 498 | 20231215 | 123600 | 16810974350 | 49700 | 49750 | 49750 | 49700 | 1371 |
| 499 | 20231215 | 123500 | 16742829650 | 49750 | 49700 | 49750 | 49700 | 201 |
| 500 | 20231215 | 123400 | 16732831400 | 49700 | 49750 | 49750 | 49700 | 161 |
| 501 | 20231215 | 123300 | 16724826700 | 49750 | 49750 | 49750 | 49700 | 577 |
| 502 | 20231215 | 123200 | 16696121050 | 49750 | 49750 | 49750 | 49700 | 124 |
| 503 | 20231215 | 123100 | 16689954400 | 49750 | 49750 | 49750 | 49750 | 8 |
| 504 | 20231215 | 123000 | 16689556400 | 49750 | 49750 | 49750 | 49700 | 106 |
| 505 | 20231215 | 122900 | 16684283850 | 49700 | 49700 | 49700 | 49700 | 212 |
| 506 | 20231215 | 122800 | 16673747450 | 49700 | 49650 | 49700 | 49650 | 92 |
| 507 | 20231215 | 122700 | 16669177550 | 49650 | 49700 | 49700 | 49650 | 159 |
| 508 | 20231215 | 122600 | 16661279050 | 49700 | 49650 | 49700 | 49600 | 133 |
| 509 | 20231215 | 122500 | 16654675000 | 49650 | 49750 | 49750 | 49650 | 803 |
| 510 | 20231215 | 122400 | 16614801250 | 49750 | 49750 | 49750 | 49650 | 46 |
| 511 | 20231215 | 122300 | 16612514650 | 49750 | 49650 | 49750 | 49650 | 138 |
| 512 | 20231215 | 122200 | 16605658650 | 49650 | 49700 | 49750 | 49650 | 202 |
| 513 | 20231215 | 122100 | 16595617750 | 49650 | 49700 | 49700 | 49650 | 175 |
| 514 | 20231215 | 122000 | 16586921450 | 49700 | 49650 | 49700 | 49650 | 348 |
| 515 | 20231215 | 121900 | 16569640100 | 49700 | 49650 | 49700 | 49650 | 551 |
| 516 | 20231215 | 121800 | 16542282000 | 49700 | 49650 | 49700 | 49650 | 99 |
| 517 | 20231215 | 121700 | 16537364000 | 49700 | 49650 | 49700 | 49600 | 468 |
| 518 | 20231215 | 121600 | 16514126000 | 49650 | 49650 | 49650 | 49650 | 46 |
| 519 | 20231215 | 121500 | 16511842100 | 49650 | 49700 | 49700 | 49650 | 1229 |
| 520 | 20231215 | 121400 | 16450815200 | 49700 | 49750 | 49750 | 49700 | 958 |
| 521 | 20231215 | 121300 | 16403202450 | 49800 | 49800 | 49800 | 49700 | 255 |
| 522 | 20231215 | 121200 | 16390516150 | 49800 | 49800 | 49800 | 49750 | 422 |
| 523 | 20231215 | 121100 | 16369506800 | 49800 | 49800 | 49800 | 49700 | 482 |
| 524 | 20231215 | 121000 | 16345525850 | 49800 | 49750 | 49800 | 49700 | 320 |
| 525 | 20231215 | 120900 | 16329602900 | 49750 | 49800 | 49800 | 49700 | 132 |
| 526 | 20231215 | 120800 | 16323033700 | 49800 | 49750 | 49800 | 49750 | 221 |
| 527 | 20231215 | 120700 | 16312034900 | 49800 | 49750 | 49800 | 49750 | 1468 |
| 528 | 20231215 | 120600 | 16238976450 | 49800 | 49800 | 49800 | 49750 | 355 |
| 529 | 20231215 | 120500 | 16221301350 | 49800 | 49750 | 49800 | 49750 | 42 |
| 530 | 20231215 | 120400 | 16219209800 | 49800 | 49800 | 49800 | 49750 | 132 |
| 531 | 20231215 | 120300 | 16212638600 | 49800 | 49750 | 49800 | 49750 | 620 |
| 532 | 20231215 | 120200 | 16181764600 | 49800 | 49800 | 49850 | 49800 | 500 |
| 533 | 20231215 | 120100 | 16156861850 | 49850 | 49850 | 49850 | 49800 | 153 |
| 534 | 20231215 | 120000 | 16149235450 | 49850 | 49850 | 49850 | 49800 | 241 |
| 535 | 20231215 | 115900 | 16137225400 | 49850 | 49850 | 49900 | 49800 | 817 |
| 536 | 20231215 | 115800 | 16096497300 | 49900 | 49900 | 49900 | 49850 | 600 |
| 537 | 20231215 | 115700 | 16066559350 | 49900 | 49900 | 49900 | 49850 | 162 |
| 538 | 20231215 | 115600 | 16058476650 | 49900 | 49850 | 49900 | 49850 | 294 |
| 539 | 20231215 | 115500 | 16043816150 | 49850 | 49850 | 49850 | 49800 | 373 |
| 540 | 20231215 | 115400 | 16025228650 | 49850 | 49800 | 49900 | 49800 | 361 |
| 541 | 20231215 | 115300 | 16007241050 | 49850 | 49850 | 49900 | 49850 | 1607 |
| 542 | 20231215 | 115200 | 15927128650 | 49850 | 49850 | 49850 | 49800 | 243 |
| 543 | 20231215 | 115100 | 15915015150 | 49850 | 49800 | 49850 | 49800 | 1680 |
| 544 | 20231215 | 115000 | 15831350300 | 49800 | 49750 | 49800 | 49750 | 732 |
| 545 | 20231215 | 114900 | 15794931450 | 49800 | 49750 | 49800 | 49700 | 168 |
| 546 | 20231215 | 114800 | 15786570450 | 49750 | 49750 | 49800 | 49750 | 733 |
| 547 | 20231215 | 114700 | 15750103150 | 49750 | 49750 | 49750 | 49700 | 212 |
| 548 | 20231215 | 114600 | 15739561850 | 49750 | 49700 | 49750 | 49700 | 306 |
| 549 | 20231215 | 114500 | 15724353550 | 49700 | 49650 | 49700 | 49650 | 116 |
| 550 | 20231215 | 114400 | 15718588600 | 49650 | 49700 | 49700 | 49650 | 254 |
| 551 | 20231215 | 114300 | 15705964850 | 49700 | 49650 | 49700 | 49650 | 103 |
| 552 | 20231215 | 114200 | 15700850350 | 49700 | 49650 | 49700 | 49650 | 105 |
| 553 | 20231215 | 114100 | 15695634850 | 49650 | 49650 | 49650 | 49650 | 76 |
| 554 | 20231215 | 114000 | 15691861450 | 49700 | 49650 | 49700 | 49650 | 263 |
| 555 | 20231215 | 113900 | 15678794700 | 49700 | 49700 | 49700 | 49700 | 239 |
| 556 | 20231215 | 113800 | 15666916400 | 49700 | 49700 | 49700 | 49600 | 280 |
| 557 | 20231215 | 113700 | 15653000500 | 49700 | 49700 | 49750 | 49600 | 1612 |
| 558 | 20231215 | 113600 | 15572995700 | 49650 | 49750 | 49750 | 49650 | 249 |
| 559 | 20231215 | 113500 | 15560617800 | 49750 | 49750 | 49750 | 49700 | 747 |
| 560 | 20231215 | 113400 | 15523481350 | 49750 | 49700 | 49750 | 49700 | 1106 |
| 561 | 20231215 | 113300 | 15468478200 | 49750 | 49700 | 49750 | 49700 | 250 |
| 562 | 20231215 | 113200 | 15456046300 | 49750 | 49750 | 49750 | 49750 | 68 |
| 563 | 20231215 | 113100 | 15452663300 | 49750 | 49700 | 49750 | 49700 | 154 |
| 564 | 20231215 | 113000 | 15445003550 | 49700 | 49700 | 49750 | 49650 | 171 |
| 565 | 20231215 | 112900 | 15436504600 | 49700 | 49700 | 49700 | 49650 | 400 |
| 566 | 20231215 | 112800 | 15416637450 | 49700 | 49700 | 49750 | 49700 | 305 |
| 567 | 20231215 | 112700 | 15401470800 | 49700 | 49650 | 49750 | 49600 | 631 |
| 568 | 20231215 | 112600 | 15370119600 | 49650 | 49650 | 49650 | 49550 | 172 |
| 569 | 20231215 | 112500 | 15361582500 | 49600 | 49700 | 49700 | 49600 | 94 |
| 570 | 20231215 | 112400 | 15356912400 | 49700 | 49750 | 49750 | 49700 | 131 |
| 571 | 20231215 | 112300 | 15350399750 | 49750 | 49600 | 49750 | 49600 | 941 |
| 572 | 20231215 | 112200 | 15303649400 | 49600 | 49600 | 49650 | 49550 | 639 |
| 573 | 20231215 | 112100 | 15271971400 | 49650 | 49600 | 49650 | 49600 | 324 |
| 574 | 20231215 | 112000 | 15255891800 | 49600 | 49600 | 49600 | 49600 | 20 |
| 575 | 20231215 | 111900 | 15254899800 | 49600 | 49600 | 49600 | 49550 | 171 |
| 576 | 20231215 | 111800 | 15246418750 | 49550 | 49550 | 49600 | 49550 | 226 |
| 577 | 20231215 | 111700 | 15235220250 | 49650 | 49500 | 49650 | 49500 | 3344 |
| 578 | 20231215 | 111600 | 15069543350 | 49500 | 49550 | 49600 | 49500 | 2654 |
| 579 | 20231215 | 111500 | 14938085600 | 49550 | 49550 | 49600 | 49550 | 477 |
| 580 | 20231215 | 111400 | 14914449900 | 49600 | 49550 | 49600 | 49550 | 539 |
| 581 | 20231215 | 111300 | 14887734750 | 49600 | 49700 | 49700 | 49550 | 5048 |
| 582 | 20231215 | 111200 | 14637121000 | 49800 | 49750 | 49800 | 49700 | 300 |
| 583 | 20231215 | 111100 | 14622188800 | 49750 | 49750 | 49750 | 49750 | 201 |
| 584 | 20231215 | 111000 | 14612189050 | 49750 | 49700 | 49800 | 49700 | 1451 |
| 585 | 20231215 | 110900 | 14540058050 | 49750 | 49750 | 49800 | 49750 | 403 |
| 586 | 20231215 | 110800 | 14520007100 | 49800 | 49700 | 49800 | 49700 | 470 |
| 587 | 20231215 | 110700 | 14496624650 | 49750 | 49700 | 49800 | 49700 | 201 |
| 588 | 20231215 | 110600 | 14486622350 | 49700 | 49800 | 49800 | 49700 | 269 |
| 589 | 20231215 | 110500 | 14473226800 | 49800 | 49800 | 49800 | 49750 | 303 |
| 590 | 20231215 | 110400 | 14458140750 | 49750 | 49800 | 49800 | 49700 | 646 |
| 591 | 20231215 | 110300 | 14426021900 | 49800 | 49750 | 49800 | 49750 | 162 |
| 592 | 20231215 | 110200 | 14417960750 | 49750 | 49750 | 49800 | 49750 | 434 |
| 593 | 20231215 | 110100 | 14396362950 | 49800 | 49750 | 49800 | 49700 | 998 |
| 594 | 20231215 | 110000 | 14346692750 | 49750 | 49800 | 49800 | 49750 | 603 |
| 595 | 20231215 | 105900 | 14316672100 | 49800 | 49800 | 49800 | 49750 | 137 |
| 596 | 20231215 | 105800 | 14309849850 | 49800 | 49800 | 49800 | 49750 | 541 |
| 597 | 20231215 | 105700 | 14282915850 | 49800 | 49750 | 49800 | 49650 | 392 |
| 598 | 20231215 | 105600 | 14263424400 | 49750 | 49650 | 49800 | 49600 | 530 |
| 599 | 20231215 | 105500 | 14237092950 | 49600 | 49650 | 49700 | 49600 | 740 |
| 600 | 20231215 | 105400 | 14200358950 | 49650 | 49750 | 49750 | 49650 | 1359 |
| 601 | 20231215 | 105300 | 14132777200 | 49800 | 49800 | 49800 | 49750 | 393 |
| 602 | 20231215 | 105200 | 14113206750 | 49800 | 49800 | 49800 | 49750 | 31 |
| 603 | 20231215 | 105100 | 14111663550 | 49800 | 49800 | 49800 | 49750 | 363 |
| 604 | 20231215 | 105000 | 14093591100 | 49800 | 49800 | 49800 | 49750 | 233 |
| 605 | 20231215 | 104900 | 14081989800 | 49750 | 49800 | 49800 | 49750 | 232 |
| 606 | 20231215 | 104800 | 14070441050 | 49800 | 49700 | 49800 | 49700 | 330 |
| 607 | 20231215 | 104700 | 14054022150 | 49700 | 49700 | 49700 | 49650 | 1472 |
| 608 | 20231215 | 104600 | 13980870800 | 49700 | 49800 | 49850 | 49700 | 1098 |
| 609 | 20231215 | 104500 | 13926215700 | 49800 | 49750 | 49800 | 49750 | 175 |
| 610 | 20231215 | 104400 | 13917504400 | 49800 | 49750 | 49800 | 49750 | 331 |
| 611 | 20231215 | 104300 | 13901023900 | 49800 | 49800 | 49850 | 49800 | 920 |
| 612 | 20231215 | 104200 | 13855194500 | 49800 | 49800 | 49850 | 49800 | 514 |
| 613 | 20231215 | 104100 | 13829591400 | 49850 | 49850 | 49850 | 49800 | 674 |
| 614 | 20231215 | 104000 | 13796018000 | 49850 | 49750 | 49850 | 49750 | 1683 |
| 615 | 20231215 | 103900 | 13712177950 | 49800 | 49800 | 49800 | 49750 | 393 |
| 616 | 20231215 | 103800 | 13692615900 | 49800 | 49800 | 49800 | 49750 | 147 |
| 617 | 20231215 | 103700 | 13685295350 | 49750 | 49750 | 49800 | 49750 | 2011 |
| 618 | 20231215 | 103600 | 13585234700 | 49750 | 49850 | 49850 | 49750 | 575 |
| 619 | 20231215 | 103500 | 13556593700 | 49800 | 49800 | 49900 | 49800 | 444 |
| 620 | 20231215 | 103400 | 13534467050 | 49850 | 49850 | 49850 | 49750 | 948 |
| 621 | 20231215 | 103300 | 13487292600 | 49850 | 49850 | 49850 | 49800 | 243 |
| 622 | 20231215 | 103200 | 13475186550 | 49800 | 49850 | 49850 | 49800 | 557 |
| 623 | 20231215 | 103100 | 13447436100 | 49850 | 49900 | 49900 | 49800 | 2325 |
| 624 | 20231215 | 103000 | 13331512500 | 49900 | 49900 | 50000 | 49900 | 796 |
| 625 | 20231215 | 102900 | 13291773300 | 50100 | 50100 | 50100 | 49950 | 1337 |
| 626 | 20231215 | 102800 | 13224908150 | 50100 | 50100 | 50100 | 50000 | 1137 |
| 627 | 20231215 | 102700 | 13167981650 | 50100 | 50000 | 50200 | 50000 | 1050 |
| 628 | 20231215 | 102600 | 13115390850 | 50100 | 50200 | 50200 | 50000 | 878 |
| 629 | 20231215 | 102500 | 13071403950 | 50200 | 50300 | 50300 | 50100 | 1841 |
| 630 | 20231215 | 102400 | 12978944250 | 50200 | 50200 | 50300 | 50100 | 2901 |
| 631 | 20231215 | 102300 | 12833198250 | 50200 | 50100 | 50200 | 50100 | 2187 |
| 632 | 20231215 | 102200 | 12723440450 | 50100 | 50000 | 50200 | 49950 | 2827 |
| 633 | 20231215 | 102100 | 12581806050 | 50000 | 50100 | 50100 | 50000 | 3241 |
| 634 | 20231215 | 102000 | 12419708050 | 50000 | 50000 | 50100 | 50000 | 1171 |
| 635 | 20231215 | 101900 | 12361087550 | 50100 | 49750 | 50200 | 49750 | 32611 |
| 636 | 20231215 | 101800 | 10731659250 | 49750 | 49650 | 49800 | 49650 | 3101 |
| 637 | 20231215 | 101700 | 10577455650 | 49700 | 49650 | 49700 | 49650 | 317 |
| 638 | 20231215 | 101600 | 10561701650 | 49700 | 49700 | 49700 | 49700 | 597 |
| 639 | 20231215 | 101500 | 10532030750 | 49700 | 49750 | 49750 | 49700 | 990 |
| 640 | 20231215 | 101400 | 10482823100 | 49700 | 49650 | 49750 | 49650 | 4198 |
| 641 | 20231215 | 101300 | 10274131950 | 49650 | 49700 | 49700 | 49600 | 1236 |
| 642 | 20231215 | 101200 | 10212763100 | 49700 | 49700 | 49700 | 49600 | 2502 |
| 643 | 20231215 | 101100 | 10088548150 | 49650 | 49700 | 49700 | 49650 | 1087 |
| 644 | 20231215 | 101000 | 10034558750 | 49650 | 49650 | 49700 | 49600 | 2357 |
| 645 | 20231215 | 100900 | 9917498800 | 49600 | 49600 | 49650 | 49600 | 1066 |
| 646 | 20231215 | 100800 | 9864579400 | 49650 | 49650 | 49650 | 49550 | 1258 |
| 647 | 20231215 | 100700 | 9802138100 | 49550 | 49550 | 49650 | 49550 | 1745 |
| 648 | 20231215 | 100600 | 9715570400 | 49600 | 49550 | 49700 | 49550 | 7025 |
| 649 | 20231215 | 100500 | 9367067700 | 49550 | 49550 | 49550 | 49450 | 946 |
| 650 | 20231215 | 100400 | 9320235400 | 49500 | 49550 | 49550 | 49500 | 268 |
| 651 | 20231215 | 100300 | 9306963850 | 49550 | 49500 | 49600 | 49500 | 702 |
| 652 | 20231215 | 100200 | 9272180450 | 49550 | 49550 | 49600 | 49500 | 982 |
| 653 | 20231215 | 100100 | 9223523050 | 49550 | 49550 | 49600 | 49550 | 1497 |
| 654 | 20231215 | 100000 | 9149341700 | 49550 | 49550 | 49600 | 49500 | 4495 |
| 655 | 20231215 | 095900 | 8926550050 | 49550 | 49350 | 49550 | 49300 | 5394 |
| 656 | 20231215 | 095800 | 8660036600 | 49350 | 49350 | 49350 | 49300 | 831 |
| 657 | 20231215 | 095700 | 8619027900 | 49350 | 49300 | 49350 | 49250 | 316 |
| 658 | 20231215 | 095600 | 8603450750 | 49300 | 49300 | 49300 | 49250 | 738 |
| 659 | 20231215 | 095500 | 8567099050 | 49300 | 49350 | 49400 | 49250 | 1541 |
| 660 | 20231215 | 095400 | 8491120950 | 49350 | 49400 | 49450 | 49350 | 979 |
| 661 | 20231215 | 095300 | 8442758000 | 49400 | 49350 | 49450 | 49350 | 541 |
| 662 | 20231215 | 095200 | 8416009750 | 49300 | 49450 | 49500 | 49300 | 5767 |
| 663 | 20231215 | 095100 | 8131347100 | 49450 | 49400 | 49500 | 49400 | 1578 |
| 664 | 20231215 | 095000 | 8053326850 | 49400 | 49500 | 49500 | 49400 | 643 |
| 665 | 20231215 | 094900 | 8021530700 | 49500 | 49500 | 49500 | 49450 | 926 |
| 666 | 20231215 | 094800 | 7975717950 | 49500 | 49500 | 49500 | 49450 | 859 |
| 667 | 20231215 | 094700 | 7933200900 | 49500 | 49450 | 49500 | 49450 | 1490 |
| 668 | 20231215 | 094600 | 7859452250 | 49450 | 49400 | 49500 | 49400 | 3767 |
| 669 | 20231215 | 094500 | 7673351400 | 49350 | 49350 | 49400 | 49350 | 516 |
| 670 | 20231215 | 094400 | 7647885450 | 49350 | 49400 | 49400 | 49350 | 601 |
| 671 | 20231215 | 094300 | 7618225100 | 49350 | 49600 | 49600 | 49350 | 5870 |
| 672 | 20231215 | 094200 | 7327723350 | 49600 | 49550 | 49600 | 49500 | 1549 |
| 673 | 20231215 | 094100 | 7250951300 | 49550 | 49450 | 49550 | 49450 | 4276 |
| 674 | 20231215 | 094000 | 7039271200 | 49450 | 49450 | 49500 | 49450 | 2489 |
| 675 | 20231215 | 093900 | 6916162500 | 49450 | 49450 | 49500 | 49350 | 2204 |
| 676 | 20231215 | 093800 | 6807181850 | 49400 | 49350 | 49450 | 49350 | 3291 |
| 677 | 20231215 | 093700 | 6644624050 | 49350 | 49300 | 49350 | 49300 | 545 |
| 678 | 20231215 | 093600 | 6617747100 | 49300 | 49300 | 49350 | 49250 | 1327 |
| 679 | 20231215 | 093500 | 6552303600 | 49250 | 49150 | 49300 | 49150 | 2037 |
| 680 | 20231215 | 093400 | 6451953700 | 49200 | 49250 | 49250 | 49150 | 484 |
| 681 | 20231215 | 093300 | 6428137900 | 49250 | 49300 | 49300 | 49200 | 242 |
| 682 | 20231215 | 093200 | 6416220050 | 49300 | 49200 | 49300 | 49150 | 2420 |
| 683 | 20231215 | 093100 | 6297044700 | 49200 | 49150 | 49200 | 49150 | 797 |
| 684 | 20231215 | 093000 | 6257842300 | 49150 | 49300 | 49300 | 49100 | 3357 |
| 685 | 20231215 | 092900 | 6092606650 | 49300 | 49250 | 49300 | 49200 | 786 |
| 686 | 20231215 | 092800 | 6053895350 | 49200 | 49200 | 49250 | 49200 | 432 |
| 687 | 20231215 | 092700 | 6032632350 | 49150 | 49150 | 49150 | 49100 | 279 |
| 688 | 20231215 | 092600 | 6018923550 | 49150 | 49150 | 49200 | 49100 | 774 |
| 689 | 20231215 | 092500 | 5980891550 | 49200 | 49250 | 49300 | 49200 | 907 |
| 690 | 20231215 | 092400 | 5936248300 | 49250 | 49300 | 49300 | 49200 | 904 |
| 691 | 20231215 | 092300 | 5891714000 | 49300 | 49300 | 49350 | 49300 | 876 |
| 692 | 20231215 | 092200 | 5848518350 | 49300 | 49300 | 49300 | 49250 | 1613 |
| 693 | 20231215 | 092100 | 5769009750 | 49300 | 48950 | 49300 | 48950 | 3760 |
| 694 | 20231215 | 092000 | 5584242650 | 48950 | 49050 | 49050 | 48950 | 1781 |
| 695 | 20231215 | 091900 | 5496952400 | 49050 | 49100 | 49100 | 49050 | 726 |
| 696 | 20231215 | 091800 | 5461308950 | 49100 | 49050 | 49100 | 49050 | 541 |
| 697 | 20231215 | 091700 | 5434748950 | 49100 | 49000 | 49100 | 48950 | 2323 |
| 698 | 20231215 | 091600 | 5320862900 | 49000 | 49050 | 49200 | 49000 | 1911 |
| 699 | 20231215 | 091500 | 5227121050 | 49100 | 49150 | 49300 | 49050 | 1134 |
| 700 | 20231215 | 091400 | 5171419700 | 49350 | 49300 | 49400 | 49150 | 4771 |
| 701 | 20231215 | 091300 | 4936301200 | 49350 | 49350 | 49350 | 49250 | 1930 |
| 702 | 20231215 | 091200 | 4841154200 | 49350 | 49350 | 49400 | 49200 | 3225 |
| 703 | 20231215 | 091100 | 4682163800 | 49400 | 49450 | 49550 | 49350 | 2699 |
| 704 | 20231215 | 091000 | 4548560200 | 49500 | 49600 | 49650 | 49450 | 3121 |
| 705 | 20231215 | 090900 | 4393953700 | 49600 | 49400 | 49700 | 49400 | 15208 |
| 706 | 20231215 | 090800 | 3640231000 | 49350 | 49250 | 49400 | 49150 | 3531 |
| 707 | 20231215 | 090700 | 3466027850 | 49250 | 49200 | 49400 | 49100 | 4845 |
| 708 | 20231215 | 090600 | 3227397700 | 49150 | 49150 | 49300 | 49100 | 3384 |
| 709 | 20231215 | 090500 | 3060962200 | 49200 | 49350 | 49350 | 49150 | 4662 |
| 710 | 20231215 | 090400 | 2831418200 | 49350 | 49350 | 49500 | 49300 | 7642 |
| 711 | 20231215 | 090300 | 2453958750 | 49400 | 49000 | 49550 | 48850 | 12119 |
| 712 | 20231215 | 090200 | 1856085800 | 49000 | 49200 | 49500 | 49000 | 7050 |
| 713 | 20231215 | 090100 | 1508697250 | 49200 | 48500 | 49200 | 48500 | 17361 |
| 714 | 20231215 | 090000 | 659350900 | 48600 | 48400 | 48650 | 48350 | 13607 |